KissMeData/051360/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	193500	2895032360	18820	18820	18820	18820	1958
3	20250226	193400	2895032360	18820	18820	18820	18820	0
4	20250226	193300	2895032360	18820	18820	18820	18820	0
5	20250226	193200	2895032360	18820	18820	18820	18820	0
6	20250226	193100	2895032360	18820	18820	18820	18820	0
7	20250226	193000	2895032360	18820	18820	18820	18820	0
8	20250226	192900	2895032360	18820	18820	18820	18820	0
9	20250226	192800	2895032360	18820	18820	18820	18820	0
10	20250226	192700	2895032360	18820	18820	18820	18820	0
11	20250226	192600	2895032360	18820	18820	18820	18820	0
12	20250226	192500	2895032360	18820	18820	18820	18820	0
13	20250226	192400	2895032360	18820	18820	18820	18820	0
14	20250226	192300	2895032360	18820	18820	18820	18820	0
15	20250226	192200	2895032360	18820	18820	18820	18820	0
16	20250226	192100	2895032360	18820	18820	18820	18820	0
17	20250226	192000	2895032360	18820	18820	18820	18820	0
18	20250226	191900	2895032360	18820	18820	18820	18820	0
19	20250226	191800	2895032360	18820	18820	18820	18820	0
20	20250226	191700	2895032360	18820	18820	18820	18820	0
21	20250226	191600	2895032360	18820	18820	18820	18820	0
22	20250226	191500	2895032360	18820	18820	18820	18820	0
23	20250226	191400	2895032360	18820	18820	18820	18820	0
24	20250226	191300	2895032360	18820	18820	18820	18820	0
25	20250226	191200	2895032360	18820	18820	18820	18820	0
26	20250226	191100	2895032360	18820	18820	18820	18820	0
27	20250226	191000	2895032360	18820	18820	18820	18820	0
28	20250226	190900	2895032360	18820	18820	18820	18820	0
29	20250226	190800	2895032360	18820	18820	18820	18820	0
30	20250226	190700	2895032360	18820	18820	18820	18820	0
31	20250226	190600	2895032360	18820	18820	18820	18820	0
32	20250226	190500	2895032360	18820	18820	18820	18820	1958
33	20250226	190400	2895032360	18820	18820	18820	18820	0
34	20250226	190300	2895032360	18820	18820	18820	18820	0
35	20250226	190200	2895032360	18820	18820	18820	18820	0
36	20250226	190100	2895032360	18820	18820	18820	18820	0
37	20250226	190000	2895032360	18820	18820	18820	18820	0
38	20250226	185900	2895032360	18820	18820	18820	18820	0
39	20250226	185800	2895032360	18820	18820	18820	18820	0
40	20250226	185700	2895032360	18820	18820	18820	18820	0
41	20250226	185600	2895032360	18820	18820	18820	18820	0
42	20250226	185500	2895032360	18820	18820	18820	18820	0
43	20250226	185400	2895032360	18820	18820	18820	18820	0
44	20250226	185300	2895032360	18820	18820	18820	18820	0
45	20250226	185200	2895032360	18820	18820	18820	18820	0
46	20250226	185100	2895032360	18820	18820	18820	18820	0
47	20250226	185000	2895032360	18820	18820	18820	18820	0
48	20250226	184900	2895032360	18820	18820	18820	18820	0
49	20250226	184800	2895032360	18820	18820	18820	18820	0
50	20250226	184700	2895032360	18820	18820	18820	18820	0
51	20250226	184600	2895032360	18820	18820	18820	18820	0
52	20250226	184500	2895032360	18820	18820	18820	18820	0
53	20250226	184400	2895032360	18820	18820	18820	18820	0
54	20250226	184300	2895032360	18820	18820	18820	18820	0
55	20250226	184200	2895032360	18820	18820	18820	18820	0
56	20250226	184100	2895032360	18820	18820	18820	18820	0
57	20250226	184000	2895032360	18820	18820	18820	18820	0
58	20250226	183900	2895032360	18820	18820	18820	18820	0
59	20250226	183800	2895032360	18820	18820	18820	18820	0
60	20250226	183700	2895032360	18820	18820	18820	18820	0
61	20250226	183600	2895032360	18820	18820	18820	18820	0
62	20250226	183500	2895032360	18820	18820	18820	18820	1958
63	20250226	183400	2895032360	18820	18820	18820	18820	0
64	20250226	183300	2895032360	18820	18820	18820	18820	0
65	20250226	183200	2895032360	18820	18820	18820	18820	0
66	20250226	183100	2895032360	18820	18820	18820	18820	0
67	20250226	183000	2895032360	18820	18820	18820	18820	0
68	20250226	182900	2895032360	18820	18820	18820	18820	0
69	20250226	182800	2895032360	18820	18820	18820	18820	0
70	20250226	182700	2895032360	18820	18820	18820	18820	0
71	20250226	182600	2895032360	18820	18820	18820	18820	0
72	20250226	182500	2895032360	18820	18820	18820	18820	0
73	20250226	182400	2895032360	18820	18820	18820	18820	0
74	20250226	182300	2895032360	18820	18820	18820	18820	0
75	20250226	182200	2895032360	18820	18820	18820	18820	0
76	20250226	182100	2895032360	18820	18820	18820	18820	0
77	20250226	182000	2895032360	18820	18820	18820	18820	0
78	20250226	181900	2895032360	18820	18820	18820	18820	0
79	20250226	181800	2895032360	18820	18820	18820	18820	0
80	20250226	181700	2895032360	18820	18820	18820	18820	0
81	20250226	181600	2895032360	18820	18820	18820	18820	0
82	20250226	181500	2895032360	18820	18820	18820	18820	0
83	20250226	181400	2895032360	18820	18820	18820	18820	0
84	20250226	181300	2895032360	18820	18820	18820	18820	0
85	20250226	181200	2895032360	18820	18820	18820	18820	0
86	20250226	181100	2895032360	18820	18820	18820	18820	0
87	20250226	181000	2895032360	18820	18820	18820	18820	0
88	20250226	180900	2895032360	18820	18820	18820	18820	0
89	20250226	180800	2895032360	18820	18820	18820	18820	0
90	20250226	180700	2895032360	18820	18820	18820	18820	0
91	20250226	180600	2895032360	18820	18820	18820	18820	0
92	20250226	180500	2895032360	18820	18820	18820	18820	1958
93	20250226	180400	2895032360	18820	18820	18820	18820	0
94	20250226	180300	2895032360	18820	18820	18820	18820	0
95	20250226	180200	2895032360	18820	18820	18820	18820	0
96	20250226	180100	2895032360	18820	18820	18820	18820	0
97	20250226	180000	2895032360	18820	18820	18820	18820	0
98	20250226	175900	2895032360	18820	18820	18820	18820	0
99	20250226	175800	2895032360	18820	18820	18820	18820	0
100	20250226	175700	2895032360	18820	18820	18820	18820	0
101	20250226	175600	2895032360	18820	18820	18820	18820	0
102	20250226	175500	2895032360	18820	18820	18820	18820	0
103	20250226	175400	2895032360	18820	18820	18820	18820	0
104	20250226	175300	2895032360	18820	18820	18820	18820	0
105	20250226	175200	2895032360	18820	18820	18820	18820	0
106	20250226	175100	2895032360	18820	18820	18820	18820	0
107	20250226	175000	2895032360	18820	18820	18820	18820	0
108	20250226	174900	2895032360	18820	18820	18820	18820	0
109	20250226	174800	2895032360	18820	18820	18820	18820	0
110	20250226	174700	2895032360	18820	18820	18820	18820	0
111	20250226	174600	2895032360	18820	18820	18820	18820	0
112	20250226	174500	2895032360	18820	18820	18820	18820	0
113	20250226	174400	2895032360	18820	18820	18820	18820	0
114	20250226	174300	2895032360	18820	18820	18820	18820	0
115	20250226	174200	2895032360	18820	18820	18820	18820	0
116	20250226	174100	2895032360	18820	18820	18820	18820	0
117	20250226	174000	2895032360	18820	18820	18820	18820	0
118	20250226	173900	2895032360	18820	18820	18820	18820	0
119	20250226	173800	2895032360	18820	18820	18820	18820	0
120	20250226	173700	2895032360	18820	18820	18820	18820	0
121	20250226	173600	2895032360	18820	18820	18820	18820	0
122	20250226	173500	2895032360	18820	18820	18820	18820	1958
123	20250226	173400	2895032360	18820	18820	18820	18820	0
124	20250226	173300	2895032360	18820	18820	18820	18820	0
125	20250226	173200	2895032360	18820	18820	18820	18820	0
126	20250226	173100	2895032360	18820	18820	18820	18820	0
127	20250226	173000	2895032360	18820	18820	18820	18820	0
128	20250226	172900	2895032360	18820	18820	18820	18820	0
129	20250226	172800	2895032360	18820	18820	18820	18820	0
130	20250226	172700	2895032360	18820	18820	18820	18820	0
131	20250226	172600	2895032360	18820	18820	18820	18820	0
132	20250226	172500	2895032360	18820	18820	18820	18820	0
133	20250226	172400	2895032360	18820	18820	18820	18820	0
134	20250226	172300	2895032360	18820	18820	18820	18820	0
135	20250226	172200	2895032360	18820	18820	18820	18820	0
136	20250226	172100	2895032360	18820	18820	18820	18820	0
137	20250226	172000	2895032360	18820	18820	18820	18820	0
138	20250226	171900	2895032360	18820	18820	18820	18820	0
139	20250226	171800	2895032360	18820	18820	18820	18820	0
140	20250226	171700	2895032360	18820	18820	18820	18820	0
141	20250226	171600	2895032360	18820	18820	18820	18820	0
142	20250226	171500	2895032360	18820	18820	18820	18820	0
143	20250226	171400	2895032360	18820	18820	18820	18820	0
144	20250226	171300	2895032360	18820	18820	18820	18820	0
145	20250226	171200	2895032360	18820	18820	18820	18820	0
146	20250226	171100	2895032360	18820	18820	18820	18820	0
147	20250226	171000	2895032360	18820	18820	18820	18820	0
148	20250226	170900	2895032360	18820	18820	18820	18820	0
149	20250226	170800	2895032360	18820	18820	18820	18820	0
150	20250226	170700	2895032360	18820	18820	18820	18820	0
151	20250226	170600	2895032360	18820	18820	18820	18820	0
152	20250226	170500	2895032360	18820	18820	18820	18820	1958
153	20250226	170400	2895032360	18820	18820	18820	18820	0
154	20250226	170300	2895032360	18820	18820	18820	18820	0
155	20250226	170200	2895032360	18820	18820	18820	18820	0
156	20250226	170100	2895032360	18820	18820	18820	18820	0
157	20250226	170000	2895032360	18820	18820	18820	18820	0
158	20250226	165900	2895032360	18820	18820	18820	18820	0
159	20250226	165800	2895032360	18820	18820	18820	18820	0
160	20250226	165700	2895032360	18820	18820	18820	18820	0
161	20250226	165600	2895032360	18820	18820	18820	18820	0
162	20250226	165500	2895032360	18820	18820	18820	18820	0
163	20250226	165400	2895032360	18820	18820	18820	18820	0
164	20250226	165300	2895032360	18820	18820	18820	18820	0
165	20250226	165200	2895032360	18820	18820	18820	18820	0
166	20250226	165100	2895032360	18820	18820	18820	18820	0
167	20250226	165000	2895032360	18820	18820	18820	18820	0
168	20250226	164900	2895032360	18820	18820	18820	18820	0
169	20250226	164800	2895032360	18820	18820	18820	18820	0
170	20250226	164700	2895032360	18820	18820	18820	18820	0
171	20250226	164600	2895032360	18820	18820	18820	18820	0
172	20250226	164500	2895032360	18820	18820	18820	18820	0
173	20250226	164400	2895032360	18820	18820	18820	18820	0
174	20250226	164300	2895032360	18820	18820	18820	18820	0
175	20250226	164200	2895032360	18820	18820	18820	18820	0
176	20250226	164100	2895032360	18820	18820	18820	18820	0
177	20250226	164000	2895032360	18820	18820	18820	18820	0
178	20250226	163900	2895032360	18820	18820	18820	18820	0
179	20250226	163800	2895032360	18820	18820	18820	18820	0
180	20250226	163700	2895032360	18820	18820	18820	18820	0
181	20250226	163600	2895032360	18820	18820	18820	18820	0
182	20250226	163500	2895032360	18820	18820	18820	18820	1958
183	20250226	163400	2895032360	18820	18820	18820	18820	0
184	20250226	163300	2895032360	18820	18820	18820	18820	0
185	20250226	163200	2895032360	18820	18820	18820	18820	0
186	20250226	163100	2895032360	18820	18820	18820	18820	0
187	20250226	163000	2895032360	18820	18820	18820	18820	0
188	20250226	162900	2895032360	18820	18820	18820	18820	0
189	20250226	162800	2895032360	18820	18820	18820	18820	0
190	20250226	162700	2895032360	18820	18820	18820	18820	0
191	20250226	162600	2895032360	18820	18820	18820	18820	0
192	20250226	162500	2895032360	18820	18820	18820	18820	0
193	20250226	162400	2895032360	18820	18820	18820	18820	0
194	20250226	162300	2895032360	18820	18820	18820	18820	0
195	20250226	162200	2895032360	18820	18820	18820	18820	0
196	20250226	162100	2895032360	18820	18820	18820	18820	0
197	20250226	162000	2895032360	18820	18820	18820	18820	0
198	20250226	161900	2895032360	18820	18820	18820	18820	0
199	20250226	161800	2895032360	18820	18820	18820	18820	0
200	20250226	161700	2895032360	18820	18820	18820	18820	0
201	20250226	161600	2895032360	18820	18820	18820	18820	0
202	20250226	161500	2895032360	18820	18820	18820	18820	0
203	20250226	161400	2895032360	18820	18820	18820	18820	0
204	20250226	161300	2895032360	18820	18820	18820	18820	0
205	20250226	161200	2895032360	18820	18820	18820	18820	0
206	20250226	161100	2895032360	18820	18820	18820	18820	0
207	20250226	161000	2895032360	18820	18820	18820	18820	0
208	20250226	160900	2895032360	18820	18820	18820	18820	0
209	20250226	160800	2895032360	18820	18820	18820	18820	0
210	20250226	160700	2895032360	18820	18820	18820	18820	0
211	20250226	160600	2895032360	18820	18820	18820	18820	0
212	20250226	160500	2895032360	18820	18820	18820	18820	1958
213	20250226	160400	2895032360	18820	18820	18820	18820	0
214	20250226	160300	2895032360	18820	18820	18820	18820	0
215	20250226	160200	2895032360	18820	18820	18820	18820	0
216	20250226	160100	2895032360	18820	18820	18820	18820	0
217	20250226	160000	2895032360	18820	18820	18820	18820	0
218	20250226	155900	2895032360	18820	18820	18820	18820	0
219	20250226	155800	2895032360	18820	18820	18820	18820	0
220	20250226	155700	2895032360	18820	18820	18820	18820	0
221	20250226	155600	2895032360	18820	18820	18820	18820	0
222	20250226	155500	2895032360	18820	18820	18820	18820	0
223	20250226	155400	2895032360	18820	18820	18820	18820	0
224	20250226	155300	2895032360	18820	18820	18820	18820	0
225	20250226	155200	2895032360	18820	18820	18820	18820	0
226	20250226	155100	2895032360	18820	18820	18820	18820	0
227	20250226	155000	2895032360	18820	18820	18820	18820	0
228	20250226	154900	2895032360	18820	18820	18820	18820	0
229	20250226	154800	2895032360	18820	18820	18820	18820	0
230	20250226	154700	2895032360	18820	18820	18820	18820	0
231	20250226	154600	2895032360	18820	18820	18820	18820	0
232	20250226	154500	2895032360	18820	18820	18820	18820	0
233	20250226	154400	2895032360	18820	18820	18820	18820	0
234	20250226	154300	2895032360	18820	18820	18820	18820	0
235	20250226	154200	2895032360	18820	18820	18820	18820	0
236	20250226	154100	2895032360	18820	18820	18820	18820	0
237	20250226	154000	2895032360	18820	18820	18820	18820	0
238	20250226	153900	2895032360	18820	18820	18820	18820	0
239	20250226	153800	2895032360	18820	18820	18820	18820	0
240	20250226	153700	2895032360	18820	18820	18820	18820	0
241	20250226	153600	2895032360	18820	18820	18820	18820	0
242	20250226	153500	2895032360	18820	18820	18820	18820	1958
243	20250226	153400	2895032360	18820	18820	18820	18820	0
244	20250226	153300	2895032360	18820	18820	18820	18820	0
245	20250226	153200	2895032360	18820	18820	18820	18820	0
246	20250226	153100	2895032360	18820	18820	18820	18820	0
247	20250226	153000	2895032360	18820	18820	18820	18820	1958
248	20250226	152900	2858182800	18840	18840	18840	18840	0
249	20250226	152800	2858182800	18840	18840	18840	18840	0
250	20250226	152700	2858182800	18840	18840	18840	18840	0
251	20250226	152600	2858182800	18840	18840	18840	18840	0
252	20250226	152500	2858182800	18840	18840	18840	18840	0
253	20250226	152400	2858182800	18840	18840	18840	18840	0
254	20250226	152300	2858182800	18840	18840	18840	18840	0
255	20250226	152200	2858182800	18840	18840	18840	18840	0
256	20250226	152100	2858182800	18840	18840	18840	18840	0
257	20250226	152000	2858182800	18840	18840	18840	18840	0
258	20250226	151900	2858182800	18840	18840	18850	18830	385
259	20250226	151800	2850930170	18840	18840	18860	18840	149
260	20250226	151700	2848121510	18840	18870	18870	18840	122
261	20250226	151600	2845821010	18860	18870	18880	18860	176
262	20250226	151500	2842500480	18900	18890	18900	18870	467
263	20250226	151400	2833681840	18880	18870	18900	18870	118
264	20250226	151300	2831453550	18870	18860	18870	18860	26
265	20250226	151200	2830962990	18860	18890	18890	18860	249
266	20250226	151100	2826262420	18890	18900	18910	18890	145
267	20250226	151000	2823521390	18900	18890	18910	18890	113
268	20250226	150900	2821385290	18890	18910	18920	18890	234
269	20250226	150800	2816961680	18910	18930	18930	18910	168
270	20250226	150700	2813782800	18920	18920	18930	18920	222
271	20250226	150600	2809582410	18930	18890	18930	18890	156
272	20250226	150500	2806632750	18890	18890	18900	18890	150
273	20250226	150400	2803798000	18890	18900	18900	18890	157
274	20250226	150300	2800830920	18900	18900	18910	18890	154
275	20250226	150200	2797920040	18900	18890	18910	18890	70
276	20250226	150100	2796596780	18890	18920	18920	18890	139
277	20250226	150000	2793970530	18920	18930	18930	18860	74
278	20250226	145900	2792570340	18900	18880	18900	18850	350
279	20250226	145800	2785966010	18880	18890	18900	18880	97
280	20250226	145700	2784133480	18890	18900	18920	18890	121
281	20250226	145600	2781846530	18900	18920	18940	18900	1668
282	20250226	145500	2750287180	18950	18910	18950	18910	115
283	20250226	145400	2748110910	18900	18870	18960	18870	193
284	20250226	145300	2744466790	18870	18950	18970	18870	2668
285	20250226	145200	2694052610	18970	18960	18970	18930	422
286	20250226	145100	2686054380	18960	18950	18980	18950	158
287	20250226	145000	2683057800	18950	18940	18960	18940	153
288	20250226	144900	2680157870	18940	18930	18940	18930	37
289	20250226	144800	2679457250	18930	18930	18950	18930	140
290	20250226	144700	2676806270	18940	18960	18960	18940	679
291	20250226	144600	2663937550	18950	18970	18990	18950	452
292	20250226	144500	2655367190	18960	18960	19000	18960	470
293	20250226	144400	2646441860	18960	18950	18960	18950	94
294	20250226	144300	2644660140	18950	18980	18980	18940	456
295	20250226	144200	2636010610	18990	18960	18990	18960	482
296	20250226	144100	2626863820	18960	18940	18960	18940	154
297	20250226	144000	2623944640	18940	18820	18960	18820	2309
298	20250226	143900	2580340180	18810	18800	18810	18800	241
299	20250226	143800	2575807050	18800	18800	18810	18800	75
300	20250226	143700	2574396490	18800	18810	18810	18800	105
301	20250226	143600	2572421490	18810	18810	18810	18800	117
302	20250226	143500	2570220940	18810	18810	18820	18810	88
303	20250226	143400	2568565050	18810	18850	18850	18810	1719
304	20250226	143300	2536185310	18850	18840	18860	18840	93
305	20250226	143200	2534431980	18840	18840	18850	18840	44
306	20250226	143100	2533602790	18840	18830	18840	18830	108
307	20250226	143000	2531568230	18830	18830	18840	18830	96
308	20250226	142900	2529759970	18830	18830	18840	18820	153
309	20250226	142800	2526877990	18830	18850	18860	18830	196
310	20250226	142700	2523183930	18840	18830	18840	18830	149
311	20250226	142600	2520377670	18830	18820	18830	18820	115
312	20250226	142500	2518212460	18800	18790	18800	18790	438
313	20250226	142400	2509978230	18790	18790	18790	18790	16
314	20250226	142300	2509677590	18790	18790	18790	18780	186
315	20250226	142200	2506182830	18790	18790	18800	18790	121
316	20250226	142100	2503908630	18790	18790	18800	18790	199
317	20250226	142000	2500169020	18790	18790	18800	18790	120
318	20250226	141900	2497913120	18790	18790	18800	18790	100
319	20250226	141800	2496033270	18800	18790	18800	18790	80
320	20250226	141700	2494529470	18780	18790	18800	18780	83
321	20250226	141600	2492969730	18790	18790	18800	18790	166
322	20250226	141500	2489850360	18790	18770	18790	18770	1040
323	20250226	141400	2470309260	18770	18780	18780	18770	32
324	20250226	141300	2469708390	18780	18770	18780	18770	134
325	20250226	141200	2467192090	18770	18760	18780	18760	73
326	20250226	141100	2465821300	18760	18770	18780	18760	24
327	20250226	141000	2465370860	18790	18800	18800	18770	168
328	20250226	140900	2462214110	18810	18790	18810	18790	63
329	20250226	140800	2461029320	18800	18800	18820	18800	101
330	20250226	140700	2459130060	18800	18800	18820	18800	85
331	20250226	140600	2457531600	18800	18790	18800	18790	32
332	20250226	140500	2456930020	18770	18750	18770	18750	40
333	20250226	140400	2456179260	18750	18760	18770	18750	132
334	20250226	140300	2453702620	18760	18770	18770	18760	77
335	20250226	140200	2452257410	18760	18760	18770	18760	178
336	20250226	140100	2448916450	18760	18770	18770	18760	110
337	20250226	140000	2446851810	18760	18760	18770	18760	62
338	20250226	135900	2445688200	18760	18760	18770	18750	130
339	20250226	135800	2443248900	18760	18760	18760	18760	30
340	20250226	135700	2442686100	18760	18750	18760	18750	95
341	20250226	135600	2440904280	18760	18740	18760	18740	89
342	20250226	135500	2439234880	18720	18760	18760	18720	55
343	20250226	135400	2438204360	18760	18730	18770	18730	305
344	20250226	135300	2432486470	18730	18760	18760	18730	430
345	20250226	135200	2424426310	18760	18760	18760	18760	48
346	20250226	135100	2423525830	18760	18770	18770	18760	88
347	20250226	135000	2421874270	18800	18760	18800	18760	115
348	20250226	134900	2419713530	18760	18760	18820	18760	50
349	20250226	134800	2418774150	18760	18750	18760	18750	155
350	20250226	134700	2415867670	18750	18800	18810	18750	475
351	20250226	134600	2406950050	18800	18760	18800	18760	505
352	20250226	134500	2397465610	18760	18760	18760	18760	56
353	20250226	134400	2396415050	18760	18760	18760	18750	95
354	20250226	134300	2394632980	18780	18760	18780	18760	355
355	20250226	134200	2387972720	18770	18770	18780	18770	96
356	20250226	134100	2386170570	18770	18790	18790	18770	141
357	20250226	134000	2383522470	18790	18780	18790	18770	114
358	20250226	133900	2381380750	18770	18770	18770	18770	31
359	20250226	133800	2380798880	18760	18770	18770	18760	37
360	20250226	133700	2380104450	18770	18770	18790	18770	55
361	20250226	133600	2379071640	18780	18770	18780	18770	147
362	20250226	133500	2376312210	18770	18790	18790	18770	164
363	20250226	133400	2373233560	18790	18770	18790	18770	82
364	20250226	133300	2371694090	18770	18770	18770	18770	51
365	20250226	133200	2370736820	18780	18770	18780	18770	85
366	20250226	133100	2369140840	18780	18770	18790	18770	82
367	20250226	133000	2367601190	18770	18750	18770	18750	103
368	20250226	132900	2365669300	18750	18760	18770	18750	236
369	20250226	132800	2361241880	18760	18770	18790	18760	87
370	20250226	132700	2359608900	18780	18780	18800	18780	81
371	20250226	132600	2358087260	18780	18830	18830	18780	1379
372	20250226	132500	2332152470	18840	18840	18840	18830	93
373	20250226	132400	2330400700	18840	18840	18850	18830	234
374	20250226	132300	2325991820	18840	18840	18860	18840	29
375	20250226	132200	2325445000	18840	18860	18870	18840	136
376	20250226	132100	2322880640	18860	18870	18870	18860	170
377	20250226	132000	2319672870	18870	18880	18880	18860	182
378	20250226	131900	2316238900	18870	18870	18870	18870	104
379	20250226	131800	2314276420	18870	18870	18870	18870	198
380	20250226	131700	2310540160	18870	18870	18870	18870	85
381	20250226	131600	2308936210	18870	18860	18870	18860	53
382	20250226	131500	2307936400	18860	18840	18860	18840	78
383	20250226	131400	2306465790	18840	18850	18850	18840	147
384	20250226	131300	2303696080	18830	18820	18830	18820	6
385	20250226	131200	2303583140	18850	18850	18850	18820	429
386	20250226	131100	2295502050	18850	18860	18860	18850	135
387	20250226	131000	2292956750	18850	18840	18850	18840	76
388	20250226	130900	2291524170	18850	18850	18850	18850	83
389	20250226	130800	2289959620	18850	18840	18850	18840	112
390	20250226	130700	2287848860	18840	18820	18840	18820	136
391	20250226	130600	2285287700	18820	18830	18830	18820	397
392	20250226	130500	2277814660	18840	18840	18840	18840	135
393	20250226	130400	2275271260	18850	18820	18850	18820	66
394	20250226	130300	2274027220	18810	18800	18840	18800	539
395	20250226	130200	2263879990	18810	18820	18820	18810	191
396	20250226	130100	2260286370	18810	18810	18820	18810	95
397	20250226	130000	2258499190	18810	18810	18810	18810	82
398	20250226	125900	2256956770	18820	18810	18820	18800	168
399	20250226	125800	2253796740	18820	18820	18820	18810	318
400	20250226	125700	2247812020	18820	18820	18830	18820	329
401	20250226	125600	2241619670	18820	18820	18830	18820	29
402	20250226	125500	2241073660	18820	18820	18820	18820	123
403	20250226	125400	2238758800	18830	18850	18850	18830	94
404	20250226	125300	2236988050	18860	18840	18860	18840	70
405	20250226	125200	2235669190	18860	18840	18860	18840	47
406	20250226	125100	2234783250	18840	18840	18840	18840	55
407	20250226	125000	2233747050	18840	18850	18860	18840	205
408	20250226	124900	2229882210	18840	18820	18850	18820	99
409	20250226	124800	2228016470	18820	18860	18860	18800	159
410	20250226	124700	2225021660	18860	18900	18900	18860	474
411	20250226	124600	2216072570	18910	18900	18910	18900	41
412	20250226	124500	2215297440	18900	18900	18900	18900	42
413	20250226	124400	2214503640	18900	18930	18930	18900	433
414	20250226	124300	2206313700	18930	18940	18940	18930	99
415	20250226	124200	2204438670	18940	18940	18950	18940	111
416	20250226	124100	2202336320	18940	18930	18940	18920	191
417	20250226	124000	2198720490	18930	18930	18930	18930	66
418	20250226	123900	2197471110	18930	18920	18930	18920	114
419	20250226	123800	2195313990	18910	18910	18910	18900	61
420	20250226	123700	2194160500	18900	18900	18900	18900	61
421	20250226	123600	2193007600	18900	18910	18910	18900	115
422	20250226	123500	2190833860	18910	18900	18910	18900	45
423	20250226	123400	2189983010	18900	18900	18900	18890	30
424	20250226	123300	2189416220	18900	18900	18910	18900	77
425	20250226	123200	2187960680	18910	18900	18910	18900	31
426	20250226	123100	2187374490	18900	18900	18900	18900	64
427	20250226	123000	2186164890	18900	18900	18900	18900	94
428	20250226	122900	2184388290	18910	18910	18910	18910	44
429	20250226	122800	2183556250	18900	18870	18900	18870	101
430	20250226	122700	2181648430	18870	18870	18870	18870	58
431	20250226	122600	2180553970	18850	18830	18860	18760	138
432	20250226	122500	2177953420	18760	18820	18830	18760	306
433	20250226	122400	2172206670	18820	18820	18820	18820	24
434	20250226	122300	2171754990	18820	18790	18820	18780	83
435	20250226	122200	2170193850	18830	18790	18840	18790	633
436	20250226	122100	2158276330	18790	18800	18800	18790	707
437	20250226	122000	2144984820	18800	18850	18850	18800	594
438	20250226	121900	2133807960	18850	18860	18860	18830	139
439	20250226	121800	2131187650	18860	18890	18930	18850	764
440	20250226	121700	2116761130	18880	18940	18960	18880	1590
441	20250226	121600	2086684000	18950	18960	18960	18950	70
442	20250226	121500	2085357260	18950	18970	18970	18950	779
443	20250226	121400	2070590790	18960	18970	18990	18950	523
444	20250226	121300	2060674230	18990	18970	18990	18970	79
445	20250226	121200	2059174980	18990	18970	18990	18970	494
446	20250226	121100	2049803320	18990	18990	18990	18980	438
447	20250226	121000	2041486530	19000	18990	19000	18990	26
448	20250226	120900	2040992550	18990	18990	18990	18990	55
449	20250226	120800	2039948100	18990	18980	19000	18980	100
450	20250226	120700	2038049450	19000	18990	19000	18980	70
451	20250226	120600	2036719930	19000	19000	19000	19000	24
452	20250226	120500	2036263930	19000	19000	19010	19000	359
453	20250226	120400	2029440710	18980	18980	19010	18970	806
454	20250226	120300	2014147020	19020	19000	19020	19000	36
455	20250226	120200	2013462980	18980	18990	18990	18980	90
456	20250226	120100	2011754740	18990	18980	18990	18980	278
457	20250226	120000	2006476090	18980	18980	18980	18980	68
458	20250226	115900	2005185450	18980	18980	18990	18980	69
459	20250226	115800	2003875590	18980	18980	18980	18980	120
460	20250226	115700	2001597990	18980	18980	18980	18980	24
461	20250226	115600	2001142470	18980	18990	18990	18980	36
462	20250226	115500	2000458950	18990	18980	18990	18980	39
463	20250226	115400	1999718720	18980	18970	18980	18960	152
464	20250226	115300	1996835700	18960	18970	18980	18960	458
465	20250226	115200	1988147240	18970	18980	18990	18970	229
466	20250226	115100	1983802440	18980	18980	18980	18980	58
467	20250226	115000	1982701600	18980	19000	19000	18970	65
468	20250226	114900	1981467700	18970	18990	19010	18960	1877
469	20250226	114800	1945855730	19020	19020	19020	19020	34
470	20250226	114700	1945209050	19000	19020	19020	18990	350
471	20250226	114600	1938560910	19020	19020	19020	19020	24
472	20250226	114500	1938104430	18990	19010	19010	18990	522
473	20250226	114400	1928187280	19010	19010	19010	19010	566
474	20250226	114300	1917427620	19000	19000	19010	19000	430
475	20250226	114200	1909257010	19000	19000	19000	19000	0
476	20250226	114100	1909257010	19000	19000	19000	19000	66
477	20250226	114000	1908003010	19000	19000	19000	19000	64
478	20250226	113900	1906787010	19000	18990	19000	18990	188
479	20250226	113800	1903215430	19000	18980	19000	18980	82
480	20250226	113700	1901657600	18980	18990	19000	18980	126
481	20250226	113600	1899264660	18980	18980	18980	18980	32
482	20250226	113500	1898657300	18980	18980	18980	18980	45
483	20250226	113400	1897803200	18980	18990	18990	18980	128
484	20250226	113300	1895373310	18980	19000	19000	18980	60
485	20250226	113200	1894234250	18990	18970	18990	18970	65
486	20250226	113100	1893000580	18970	18980	18980	18970	58
487	20250226	113000	1891899760	18980	18970	18980	18970	5
488	20250226	112900	1891804900	18970	18970	18970	18970	46
489	20250226	112800	1890932280	18970	18970	18970	18970	160
490	20250226	112700	1887897080	18970	18990	19000	18960	2043
491	20250226	112600	1849115310	18990	18990	18990	18990	176
492	20250226	112500	1845773070	18990	18990	18990	18990	281
493	20250226	112400	1840436880	18990	18980	19000	18980	121
494	20250226	112300	1838138680	18980	18980	18990	18980	35
495	20250226	112200	1837474180	19000	19000	19000	19000	24
496	20250226	112100	1837018180	19000	19000	19000	18970	595
497	20250226	112000	1825724600	19000	19010	19010	19000	105
498	20250226	111900	1823729410	19010	19000	19010	19000	156
499	20250226	111800	1820765170	19000	18990	19000	18990	217
500	20250226	111700	1816644160	18990	18980	18990	18980	71
501	20250226	111600	1815295980	18990	19000	19000	18980	224
502	20250226	111500	1811041850	19000	18990	19000	18990	143
503	20250226	111400	1808325330	19000	19000	19000	18990	1292
504	20250226	111300	1783779570	19000	19000	19000	19000	81
505	20250226	111200	1782240570	18990	18990	18990	18990	72
506	20250226	111100	1780873290	18990	19010	19010	18980	295
507	20250226	111000	1775272300	18990	19020	19020	18990	343
508	20250226	110900	1768755800	19020	19020	19020	19010	64
509	20250226	110800	1767538620	19020	19010	19020	19010	80
510	20250226	110700	1766017580	19010	19030	19030	19010	344
511	20250226	110600	1759476160	19030	19020	19030	19020	51
512	20250226	110500	1758506040	19020	19020	19020	19020	223
513	20250226	110400	1754264580	19020	19010	19020	19010	384
514	20250226	110300	1746962390	19010	19010	19010	19010	294
515	20250226	110200	1741373450	19010	19000	19010	19000	819
516	20250226	110100	1725807600	19000	18990	19000	18990	99
517	20250226	110000	1723927290	18990	19000	19000	18990	1058
518	20250226	105900	1703826540	19000	19000	19000	19000	101
519	20250226	105800	1701907540	18990	18990	19000	18990	823
520	20250226	105700	1686275370	18990	18990	18990	18990	66
521	20250226	105600	1685022030	18990	18970	18990	18970	564
522	20250226	105500	1674315950	18950	18950	18950	18950	64
523	20250226	105400	1673103150	18950	18950	18950	18950	44
524	20250226	105300	1672269350	18950	18960	18970	18950	309
525	20250226	105200	1666412520	18960	18980	18980	18960	204
526	20250226	105100	1662543440	18990	18970	18990	18970	128
527	20250226	105000	1660114030	18960	18960	18960	18960	32
528	20250226	104900	1659507310	18950	18980	18980	18950	11
529	20250226	104800	1659298830	18950	18980	18980	18950	752
530	20250226	104700	1645047530	18950	18970	18970	18950	256
531	20250226	104600	1640192500	18980	19000	19000	18980	215
532	20250226	104500	1636109920	19000	18990	19000	18990	261
533	20250226	104400	1631151420	18990	18980	18990	18970	50
534	20250226	104300	1630202510	18980	18960	19000	18960	1903
535	20250226	104200	1594056680	18950	18960	18960	18950	62
536	20250226	104100	1592881320	18960	18920	18960	18920	221
537	20250226	104000	1588695810	18920	18930	18950	18920	2395
538	20250226	103900	1543335050	18930	18930	18940	18920	167
539	20250226	103800	1540173740	18930	18960	18960	18930	910
540	20250226	103700	1522927680	18960	18970	18970	18960	321
541	20250226	103600	1516840830	18980	18960	18980	18960	214
542	20250226	103500	1512783190	18970	18960	18970	18960	32
543	20250226	103400	1512176460	18970	18990	18990	18970	598
544	20250226	103300	1500828150	18990	18990	19000	18990	75
545	20250226	103200	1499403880	19000	19030	19030	19000	339
546	20250226	103100	1492957460	19020	19040	19040	19020	650
547	20250226	103000	1480588170	19050	19040	19050	19030	57
548	20250226	102900	1479503300	19030	19030	19030	19030	43
549	20250226	102800	1478685010	19070	19050	19070	19050	314
550	20250226	102700	1472699720	19050	19020	19050	19000	813
551	20250226	102600	1457232560	19030	19070	19070	19030	625
552	20250226	102500	1445330970	19060	19070	19070	19060	356
553	20250226	102400	1438543690	19070	19050	19070	19050	54
554	20250226	102300	1437514970	19050	19050	19050	19050	420
555	20250226	102200	1429513970	19050	19050	19070	19040	309
556	20250226	102100	1423628580	19080	19050	19080	19050	1741
557	20250226	102000	1390414620	19040	19080	19080	19040	973
558	20250226	101900	1371875980	19080	19090	19090	19050	1386
559	20250226	101800	1345459120	19090	19090	19100	19090	97
560	20250226	101700	1343607380	19090	19090	19100	19090	347
561	20250226	101600	1336982350	19090	19080	19090	19080	451
562	20250226	101500	1328375410	19070	19080	19080	19070	91
563	20250226	101400	1326639420	19080	19100	19110	19060	930
564	20250226	101300	1308894300	19110	19150	19150	19110	897
565	20250226	101200	1291730630	19150	19150	19150	19140	220
566	20250226	101100	1287518690	19150	19140	19150	19140	78
567	20250226	101000	1286025520	19130	19090	19150	19090	1920
568	20250226	100900	1249283330	19110	19100	19110	19090	759
569	20250226	100800	1234786920	19090	19120	19120	19080	945
570	20250226	100700	1216742940	19120	19090	19140	19080	1730
571	20250226	100600	1183705430	19090	19010	19090	19010	3845
572	20250226	100500	1110421060	19010	19020	19030	19010	300
573	20250226	100400	1104715530	19020	19050	19050	19020	387
574	20250226	100300	1097350020	19050	19020	19050	19010	666
575	20250226	100200	1084680190	19020	19000	19080	19000	1586
576	20250226	100100	1054477970	19020	18950	19020	18950	5646
577	20250226	100000	947268550	18910	18880	18960	18880	5102
578	20250226	095900	850678010	18870	18850	18870	18850	2002
579	20250226	095800	812929730	18840	18830	18850	18830	135
580	20250226	095700	810386780	18830	18830	18830	18830	14
581	20250226	095600	810123160	18830	18840	18850	18830	451
582	20250226	095500	801627180	18850	18860	18870	18850	1300
583	20250226	095400	777106310	18860	18850	18860	18840	409
584	20250226	095300	769396330	18850	18850	18850	18850	113
585	20250226	095200	767266280	18850	18840	18860	18840	182
586	20250226	095100	763835640	18840	18800	18840	18800	1070
587	20250226	095000	743702480	18800	18830	18830	18800	601
588	20250226	094900	732401820	18830	18820	18840	18790	2067
589	20250226	094800	693488830	18820	18750	18820	18750	2141
590	20250226	094700	653245080	18770	18760	18770	18760	50
591	20250226	094600	652306650	18760	18770	18770	18750	231
592	20250226	094500	647973610	18760	18790	18790	18760	324
593	20250226	094400	641892040	18770	18790	18790	18760	720
594	20250226	094300	628371720	18780	18760	18780	18750	1611
595	20250226	094200	598148340	18760	18750	18770	18750	996
596	20250226	094100	579465840	18740	18710	18750	18710	2916
597	20250226	094000	524825380	18710	18690	18710	18690	1153
598	20250226	093900	503269050	18680	18670	18680	18670	204
599	20250226	093800	499459570	18660	18660	18670	18660	332
600	20250226	093700	493262100	18660	18660	18660	18660	50
601	20250226	093600	492329100	18660	18660	18660	18650	622
602	20250226	093500	480727580	18660	18690	18690	18660	298
603	20250226	093400	475163180	18700	18700	18710	18690	671
604	20250226	093300	462615790	18710	18630	18710	18560	2817
605	20250226	093200	410030120	18620	18600	18620	18590	1308
606	20250226	093100	385700340	18590	18550	18590	18550	373
607	20250226	093000	378770150	18550	18570	18590	18540	666
608	20250226	092900	366409490	18550	18570	18570	18550	106
609	20250226	092800	364442370	18570	18580	18580	18550	86
610	20250226	092700	362846690	18560	18570	18570	18550	883
611	20250226	092600	346462240	18570	18570	18570	18570	132
612	20250226	092500	344011000	18570	18590	18590	18540	462
613	20250226	092400	335428360	18600	18610	18620	18600	185
614	20250226	092300	331984650	18620	18600	18630	18590	659
615	20250226	092200	319727880	18600	18500	18600	18500	1306
616	20250226	092100	295476300	18500	18450	18500	18400	881
617	20250226	092000	279217120	18450	18380	18450	18360	143
618	20250226	091900	276587070	18380	18460	18460	18380	1734
619	20250226	091800	244650990	18460	18490	18490	18460	71
620	20250226	091700	243338650	18500	18500	18500	18500	0
621	20250226	091600	243338650	18500	18500	18500	18500	15
622	20250226	091500	243061150	18490	18460	18490	18450	256
623	20250226	091400	238334290	18460	18500	18500	18460	139
624	20250226	091300	235767000	18500	18500	18500	18500	0
625	20250226	091200	235767000	18500	18510	18510	18500	561
626	20250226	091100	225384230	18500	18500	18500	18500	149
627	20250226	091000	222627730	18500	18500	18590	18500	256
628	20250226	090900	217883540	18590	18450	18590	18450	446
629	20250226	090800	209615030	18450	18570	18590	18450	2106
630	20250226	090700	170473360	18580	18600	18600	18580	512
631	20250226	090600	160952700	18600	18660	18670	18600	1173
632	20250226	090500	139060720	18680	18610	18700	18570	1908
633	20250226	090400	103465250	18620	18460	18620	18460	1407
634	20250226	090300	77343950	18520	18460	18520	18440	575
635	20250226	090200	66738620	18520	18400	18520	18400	2168
636	20250226	090100	26701790	18400	18410	18410	18400	800
637	20250226	090000	11981450	18400	18400	18460	18400	651